5 DAY PERFORMANCE
-3.59%
1 MONTH PERFORMANCE
-8.80%
3 MONTH PERFORMANCE
-6.38%
MSC Income Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $15.28 | $15.13 (-0.98%) | $15.30 | $15.07 | 28,512 | $608.72 M |
| 04/29/2025 | $15.54 | $15.49 (-0.32%) | $15.54 | $15.27 | 47,200 | $623.20 M |
| 04/28/2025 | $15.70 | $15.55 (-0.96%) | $15.70 | $15.35 | 28,800 | $625.62 M |
| 04/25/2025 | $15.80 | $15.74 (-0.38%) | $16.05 | $15.56 | 71,600 | $633.26 M |
| 04/24/2025 | $15.52 | $15.84 (2.06%) | $16.05 | $15.22 | 45,600 | $637.29 M |
| 04/23/2025 | $15.62 | $15.61 (-0.06%) | $15.94 | $15.40 | 38,300 | $628.03 M |
| 04/22/2025 | $15.30 | $15.32 (0.13%) | $15.43 | $15.06 | 23,900 | $616.36 M |
| 04/21/2025 | $15.85 | $15.20 (-4.1%) | $16.00 | $15.06 | 28,100 | $611.54 M |
| 04/17/2025 | $15.19 | $15.83 (4.21%) | $15.90 | $15.19 | 21,300 | $636.88 M |
| 04/16/2025 | $15.01 | $15.37 (2.4%) | $15.43 | $14.85 | 89,100 | $618.38 M |
| 04/15/2025 | $14.69 | $15.00 (2.11%) | $15.18 | $14.65 | 90,500 | $603.49 M |
| 04/14/2025 | $14.60 | $14.65 (0.34%) | $14.75 | $14.40 | 57,200 | $589.41 M |
| 04/11/2025 | $14.64 | $14.37 (-1.84%) | $14.80 | $14.12 | 43,500 | $578.14 M |
| 04/10/2025 | $15.16 | $14.60 (-3.69%) | $15.30 | $14.39 | 30,600 | $586.45 M |
| 04/09/2025 | $14.15 | $15.26 (7.84%) | $15.58 | $14.11 | 59,400 | $612.96 M |
| 04/08/2025 | $15.00 | $14.16 (-5.6%) | $15.20 | $14.01 | 114,000 | $568.78 M |
| 04/07/2025 | $14.86 | $14.61 (-1.68%) | $15.30 | $14.17 | 80,200 | $586.85 M |
| 04/04/2025 | $16.10 | $15.12 (-6.09%) | $16.14 | $14.44 | 139,300 | $607.34 M |
| 04/03/2025 | $16.10 | $16.22 (0.75%) | $16.61 | $16.10 | 46,800 | $651.52 M |
| 04/02/2025 | $16.32 | $16.39 (0.43%) | $16.63 | $16.30 | 15,400 | $658.35 M |
| 04/01/2025 | $16.46 | $16.34 (-0.73%) | $16.58 | $16.20 | 77,500 | $656.34 M |
| 03/31/2025 | $16.24 | $16.47 (1.42%) | $16.59 | $16.23 | 73,300 | $661.57 M |
| 03/28/2025 | $17.02 | $16.64 (-2.23%) | $17.08 | $16.59 | 36,800 | $668.40 M |
| 03/27/2025 | $17.08 | $17.02 (-0.35%) | $17.10 | $16.92 | 24,300 | $683.66 M |
| 03/26/2025 | $17.40 | $17.07 (-1.9%) | $17.49 | $16.95 | 52,100 | $685.67 M |
| 03/25/2025 | $17.57 | $17.35 (-1.25%) | $17.60 | $17.25 | 40,400 | $696.91 M |
| 03/24/2025 | $17.60 | $17.44 (-0.91%) | $17.64 | $17.30 | 49,800 | $700.53 M |
| 03/21/2025 | $17.85 | $17.36 (-2.75%) | $17.85 | $17.01 | 354,300 | $697.32 M |
| 03/20/2025 | $17.25 | $17.30 (0.29%) | $17.40 | $16.96 | 65,300 | $694.91 M |
| 03/19/2025 | $17.16 | $17.23 (0.41%) | $17.45 | $17.10 | 57,800 | $692.09 M |
| 03/18/2025 | $16.94 | $17.01 (0.41%) | $17.05 | $16.80 | 33,800 | $683.26 M |
| 03/17/2025 | $16.17 | $16.93 (4.7%) | $16.93 | $16.17 | 117,800 | $680.04 M |
| 03/14/2025 | $16.16 | $16.10 (-0.37%) | $16.42 | $16.05 | 42,900 | $646.70 M |
| 03/13/2025 | $16.42 | $16.04 (-2.31%) | $16.56 | $15.89 | 42,800 | $644.29 M |
| 03/12/2025 | $16.21 | $16.31 (0.62%) | $16.50 | $16.05 | 59,800 | $655.14 M |
| 03/11/2025 | $16.38 | $16.13 (-1.53%) | $16.44 | $15.85 | 152,700 | $647.91 M |
| 03/10/2025 | $16.99 | $16.36 (-3.71%) | $17.10 | $16.10 | 217,100 | $657.15 M |
| 03/07/2025 | $16.85 | $16.95 (0.59%) | $17.20 | $16.80 | 37,200 | $680.85 M |
| 03/06/2025 | $16.80 | $16.88 (0.48%) | $17.18 | $16.80 | 35,500 | $678.04 M |
| 03/05/2025 | $16.75 | $17.03 (1.67%) | $17.09 | $16.65 | 110,400 | $684.06 M |
| 03/04/2025 | $16.97 | $16.72 (-1.47%) | $17.01 | $16.44 | 91,100 | $671.61 M |
| 03/03/2025 | $17.18 | $16.97 (-1.22%) | $17.35 | $16.92 | 73,000 | $681.65 M |
| 02/28/2025 | $16.80 | $17.10 (1.79%) | $17.10 | $16.76 | 62,000 | $686.87 M |
| 02/27/2025 | $16.82 | $16.85 (0.18%) | $17.10 | $16.82 | 47,600 | $676.83 M |
| 02/26/2025 | $16.90 | $16.88 (-0.12%) | $17.20 | $16.80 | 64,300 | $678.04 M |
| 02/25/2025 | $17.00 | $16.90 (-0.59%) | $17.07 | $16.66 | 53,900 | $678.84 M |
| 02/24/2025 | $17.37 | $17.08 (-1.67%) | $17.50 | $16.93 | 89,900 | $686.07 M |
| 02/21/2025 | $17.60 | $17.37 (-1.31%) | $17.75 | $17.30 | 58,300 | $697.72 M |
| 02/20/2025 | $17.85 | $17.55 (-1.68%) | $17.99 | $17.53 | 115,800 | $704.95 M |
| 02/19/2025 | $17.65 | $17.84 (1.08%) | $18.00 | $17.59 | 150,200 | $716.60 M |
| 02/18/2025 | $17.24 | $17.62 (2.2%) | $17.64 | $17.15 | 150,100 | $707.76 M |
| 02/14/2025 | $17.09 | $17.15 (0.35%) | $17.30 | $17.05 | 127,100 | $688.88 M |
| 02/13/2025 | $17.32 | $17.09 (-1.33%) | $17.32 | $16.89 | 71,000 | $686.47 M |
| 02/12/2025 | $16.78 | $17.02 (1.43%) | $17.03 | $16.76 | 47,400 | $683.66 M |
| 02/11/2025 | $16.96 | $16.87 (-0.53%) | $17.05 | $16.83 | 49,900 | $677.63 M |
| 02/10/2025 | $16.90 | $16.98 (0.47%) | $17.09 | $16.80 | 89,100 | $682.05 M |
| 02/07/2025 | $16.96 | $16.89 (-0.41%) | $17.00 | $16.75 | 51,500 | $678.44 M |
| 02/06/2025 | $16.80 | $16.89 (0.54%) | $16.94 | $16.67 | 86,400 | $678.44 M |
| 02/05/2025 | $17.04 | $16.81 (-1.35%) | $17.10 | $16.70 | 134,500 | $675.22 M |
| 02/04/2025 | $16.55 | $16.91 (2.18%) | $16.91 | $16.45 | 152,000 | $679.24 M |
| 02/03/2025 | $16.24 | $16.50 (1.6%) | $16.57 | $16.21 | 168,300 | $662.77 M |
| 01/31/2025 | $16.28 | $16.28 (0%) | $16.45 | $16.22 | 173,100 | $653.93 M |
| 01/30/2025 | $15.90 | $16.21 (1.95%) | $16.45 | $15.90 | 329,900 | $651.12 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
